PUMA ENERGY ZAMBIA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 3.670 | 3.670 | 3.660 | 3.660 | 3.660 | 590 |
| 2026-01-19 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,638 |
| 2026-01-16 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 2,366 |
| 2026-01-15 | 3.690 | 3.690 | 3.670 | 3.670 | 3.670 | 3,654 |
| 2026-01-14 | 3.710 | 3.710 | 3.690 | 3.690 | 3.690 | 79,033 |
| 2026-01-13 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 7,180 |
| 2026-01-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 451 |
| 2026-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,193 |
| 2026-01-08 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 678 |
| 2026-01-07 | 3.890 | 3.890 | 3.840 | 3.840 | 3.840 | 499 |
| 2026-01-06 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 5,836 |
| 2026-01-05 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 567 |
| 2026-01-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 430 |
| 2025-12-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 250 |
| 2025-12-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 743 |
| 2025-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 388 |
| 2025-12-26 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 2,125 |
| 2025-12-24 | 4.120 | 4.120 | 4.030 | 4.030 | 4.030 | 2,793 |
| 2025-12-23 | 4.020 | 4.120 | 4.020 | 4.120 | 4.120 | 1,092 |
| 2025-12-22 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 6 |
| 2025-12-19 | 4.180 | 4.180 | 4.020 | 4.020 | 4.020 | 4,653 |
| 2025-12-18 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 310 |
| 2025-12-17 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,144 |
| 2025-12-16 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 718 |
| 2025-12-15 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 558 |
| 2025-12-12 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 1,245 |
| 2025-12-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 119 |
| 2025-12-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 214 |
| 2025-12-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,515 |
| 2025-12-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 406 |
| 2025-12-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,981 |
| 2025-12-04 | 4.210 | 4.210 | 4.200 | 4.200 | 4.200 | 941 |
| 2025-12-03 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 552 |
| 2025-12-02 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 1,393 |
| 2025-12-01 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 399 |
| 2025-11-28 | 4.280 | 4.280 | 4.210 | 4.210 | 4.210 | 4,031 |
| 2025-11-27 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4,031 |
| 2025-11-26 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 2,506 |
| 2025-11-25 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 267 |
| 2025-11-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 113 |
| 2025-11-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,591 |
| 2025-11-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 742 |
| 2025-11-19 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 413 |
| 2025-11-18 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 113 |
| 2025-11-17 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,384 |
| 2025-11-14 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 638 |
| 2025-11-13 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,194 |
| 2025-11-12 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1,473 |
| 2025-11-11 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 50 |
| 2025-11-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 773 |
| 2025-11-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 372 |
| 2025-11-06 | 4.300 | 4.300 | 4.280 | 4.280 | 4.280 | 300 |
| 2025-11-05 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 320 |
| 2025-11-04 | 4.310 | 4.310 | 4.300 | 4.300 | 4.300 | 665 |
| 2025-11-03 | 4.340 | 4.340 | 4.310 | 4.310 | 4.310 | 1,953 |
| 2025-10-31 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,192 |
| 2025-10-30 | 4.330 | 4.340 | 4.330 | 4.340 | 4.340 | 236 |
| 2025-10-29 | 4.340 | 4.340 | 4.330 | 4.330 | 4.330 | 231 |
| 2025-10-28 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 1,041 |
| 2025-10-27 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 916 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZMW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.